時価総額
- 2010年3月31日
- 21億9200万
- 2011年3月31日
- 21億2455万
- 2012年3月30日
- 21億2455万
- 2013年3月29日
- 23億7747万
- 2014年3月31日
- 23億4266万
- 2015年3月31日
- 27億4004万
- 2016年3月31日
- 26億3212万
- 2017年3月31日
- 51億8604万
- 2018年3月30日
- 32億1304万
- 2019年3月29日
- 22億1715万
- 2020年3月31日
- 19億2447万
- 2021年3月31日
- 17億5002万
- 2022年3月31日
- 16億3525万
- 2023年3月31日
- 20億3709万
- 2024年3月29日
- 38億696万
2024/02/29~2024/07/26
株価&時価総額の推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
07/26 | 2,701 | 2,752 | 2,701 | 2,716 | +0.37% | 1,000 | 45億7959万 | -0.8% | 4.62 | 0.97 |
07/25 | 2,723 | 2,729 | 2,680 | 2,706 | -0.66% | 2,400 | 45億6273万 | -1.2% | 4.61 | 0.97 |
07/24 | 2,730 | 2,752 | 2,724 | 2,724 | -0.91% | 1,600 | 45億9308万 | -0.58% | 4.64 | 0.98 |
07/23 | 2,738 | 2,757 | 2,738 | 2,749 | +0.4% | 400 | 46億3523万 | +0.26% | 4.68 | 0.98 |
07/22 | 2,756 | 2,756 | 2,738 | 2,738 | -0.33% | 1,400 | 46億1668万 | -0.15% | 4.66 | 0.98 |
07/19 | 2,724 | 2,747 | 2,724 | 2,747 | +0.44% | 900 | 46億3186万 | +0.15% | 4.68 | 0.98 |
07/18 | 2,724 | 2,746 | 2,724 | 2,735 | -0.18% | 600 | 46億1163万 | -0.26% | 4.66 | 0.98 |
07/17 | 2,740 | 2,740 | 2,735 | 2,740 | -0.29% | 800 | 46億2006万 | -0.11% | 4.67 | 0.98 |
07/16 | 2,722 | 2,748 | 2,722 | 2,748 | +0.96% | 1,900 | 46億3355万 | +0.15% | 4.68 | 0.98 |
07/12 | 2,722 | 2,749 | 2,722 | 2,722 | 0% | 700 | 45億8971万 | -0.8% | 4.63 | 0.97 |
07/11 | 2,723 | 2,723 | 2,721 | 2,722 | -0.04% | 1,300 | 45億8971万 | -0.95% | 4.63 | 0.97 |
07/10 | 2,722 | 2,755 | 2,722 | 2,723 | -0.29% | 800 | 45億9139万 | -1.05% | 4.64 | 0.97 |
07/09 | 2,717 | 2,731 | 2,717 | 2,731 | +0.48% | 900 | 46億488万 | -0.91% | 4.65 | 0.98 |
07/08 | 2,751 | 2,752 | 2,707 | 2,718 | -0.62% | 2,600 | 45億8296万 | -1.49% | 4.63 | 0.97 |
07/05 | 2,733 | 2,741 | 2,680 | 2,735 | -0.69% | 2,900 | 46億1163万 | -0.98% | 4.66 | 0.98 |
07/04 | 2,738 | 2,754 | 2,729 | 2,754 | +0.58% | 3,500 | 46億4366万 | -0.4% | 4.69 | 0.99 |
07/03 | 2,737 | 2,759 | 2,737 | 2,738 | -0.44% | 2,600 | 46億1668万 | -1.01% | 4.66 | 0.98 |
07/02 | 2,750 | 2,776 | 2,750 | 2,750 | 0% | 300 | 46億3692万 | -0.61% | 4.68 | 0.98 |
07/01 | 2,779 | 2,779 | 2,730 | 2,750 | -1.04% | 400 | 46億3692万 | -0.58% | 4.68 | 0.98 |
06/28 | 2,754 | 2,779 | 2,750 | 2,779 | +1.61% | 900 | 46億8582万 | +0.54% | 4.73 | 0.99 |
06/25 | 2,720 | 2,735 | 2,720 | 2,735 | +0.44% | 1,900 | 46億1163万 | -0.94% | 4.66 | 0.98 |
06/24 | 2,719 | 2,724 | 2,718 | 2,723 | -0.62% | 600 | 45億9139万 | -1.3% | 4.64 | 0.97 |
06/21 | 2,740 | 2,740 | 2,740 | 2,740 | -0.54% | 500 | 46億2006万 | -0.72% | 4.67 | 0.98 |
06/20 | 2,742 | 2,755 | 2,742 | 2,755 | -0.51% | 600 | 46億4535万 | +0.22% | 4.69 | 0.99 |
06/19 | 2,743 | 2,769 | 2,743 | 2,769 | +0.95% | 300 | 46億6896万 | +1.17% | 4.71 | 0.99 |
06/18 | 2,743 | 2,745 | 2,743 | 2,743 | +0.04% | 400 | 46億2512万 | +0.62% | 4.67 | 0.98 |
06/17 | 2,768 | 2,768 | 2,742 | 2,742 | -0.87% | 1,100 | 46億2343万 | +0.88% | 4.67 | 0.98 |
06/14 | 2,735 | 2,766 | 2,734 | 2,766 | +0.55% | 1,600 | 46億6390万 | +2.07% | 4.71 | 0.99 |
06/13 | 2,748 | 2,751 | 2,736 | 2,751 | +0.11% | 700 | 46億3860万 | +1.93% | 4.68 | 0.98 |
06/12 | 2,748 | 2,749 | 2,748 | 2,748 | +0.29% | 500 | 46億3355万 | +2.19% | 4.68 | 0.98 |
06/11 | 2,746 | 2,746 | 2,740 | 2,740 | -0.25% | 1,100 | 46億2006万 | +2.28% | 4.67 | 0.98 |
06/10 | 2,761 | 2,762 | 2,747 | 2,747 | -0.51% | 900 | 46億3186万 | +2.88% | 4.68 | 0.98 |
06/07 | 2,761 | 2,769 | 2,760 | 2,761 | -0.32% | 2,400 | 46億5547万 | +3.88% | 4.7 | 0.99 |
06/06 | 2,789 | 2,789 | 2,770 | 2,770 | -1.25% | 1,000 | 46億7064万 | +4.69% | 4.72 | 0.99 |
06/05 | 2,824 | 2,824 | 2,780 | 2,805 | -0.78% | 2,000 | 47億2966万 | +6.53% | 4.78 | 1 |
06/04 | 2,798 | 2,827 | 2,795 | 2,827 | +0.11% | 800 | 47億6675万 | +7.94% | 4.81 | 1.01 |
06/03 | 2,814 | 2,824 | 2,794 | 2,824 | +0.82% | 600 | 47億6169万 | +8.49% | 4.81 | 1.01 |
05/31 | 2,802 | 2,802 | 2,770 | 2,801 | +0.21% | 900 | 47億2291万 | +8.23% | 4.77 | 1 |
05/30 | 2,756 | 2,795 | 2,756 | 2,795 | -0.32% | 2,000 | 47億1280万 | +8.63% | 4.76 | 1 |
05/29 | 2,812 | 2,812 | 2,798 | 2,804 | +0.86% | 1,800 | 47億2797万 | +9.62% | 4.77 | 1 |
05/28 | 2,776 | 2,808 | 2,776 | 2,780 | +0.58% | 2,500 | 46億8750万 | +9.41% | 4.73 | 1 |
05/27 | 2,740 | 2,770 | 2,736 | 2,764 | +0.88% | 3,400 | 46億6052万 | +9.42% | 4.71 | 0.99 |
05/24 | 2,725 | 2,744 | 2,725 | 2,740 | +1.52% | 6,600 | 46億2006万 | +9.16% | 4.67 | 0.98 |
05/23 | 2,704 | 2,705 | 2,690 | 2,699 | +0.26% | 1,200 | 45億5092万 | +8.09% | 4.6 | 0.97 |
05/22 | 2,704 | 2,705 | 2,691 | 2,692 | -0.22% | 1,200 | 45億3912万 | +8.24% | 4.58 | 0.96 |
05/21 | 2,735 | 2,735 | 2,691 | 2,698 | -1.35% | 10,400 | 45億4924万 | +8.88% | 4.59 | 0.97 |
05/20 | 2,554 | 2,747 | 2,511 | 2,735 | +10.28% | 20,400 | 46億1163万 | +10.73% | 4.66 | 0.98 |
05/17 | 2,440 | 2,480 | 2,440 | 2,480 | +1.64% | 4,300 | 41億8166万 | +0.81% | 4.22 | 0.89 |
05/16 | 2,501 | 2,501 | 2,426 | 2,440 | -2.71% | 4,100 | 41億1421万 | -0.81% | 4.15 | 0.87 |
05/15 | 2,521 | 2,537 | 2,508 | 2,508 | -0.52% | 3,800 | 42億2887万 | +1.91% | 4.27 | 0.9 |
05/14 | 2,545 | 2,549 | 2,517 | 2,521 | -0.83% | 7,600 | 42億5079万 | +2.56% | 4.29 | 0.9 |
05/13 | 2,549 | 2,555 | 2,516 | 2,542 | +1.68% | 16,100 | 42億8620万 | +3.42% | 4.33 | 0.91 |
05/10 | 2,492 | 2,511 | 2,475 | 2,500 | 0% | 9,800 | 42億1538万 | +1.75% | 4.26 | 0.89 |
05/09 | 2,505 | 2,512 | 2,486 | 2,500 | -0.2% | 4,000 | 42億1538万 | +1.71% | 4.26 | 0.89 |
05/08 | 2,481 | 2,505 | 2,466 | 2,505 | +0.12% | 2,500 | 42億2381万 | +1.79% | 4.27 | 0.9 |
05/07 | 2,482 | 2,502 | 2,481 | 2,502 | +1.71% | 2,800 | 42億1875万 | +1.58% | 4.26 | 0.9 |
05/02 | 2,450 | 2,460 | 2,447 | 2,460 | 0% | 1,600 | 41億4793万 | -0.24% | 4.19 | 0.88 |
05/01 | 2,436 | 2,473 | 2,436 | 2,460 | +0.74% | 1,300 | 41億4793万 | -0.53% | 4.19 | 0.88 |
04/30 | 2,450 | 2,454 | 2,441 | 2,442 | -0.12% | 900 | 41億1758万 | -1.57% | 4.16 | 0.87 |
04/26 | 2,436 | 2,459 | 2,435 | 2,445 | +0.25% | 1,600 | 41億2264万 | -1.77% | 4.16 | 0.88 |
04/25 | 2,420 | 2,439 | 2,420 | 2,439 | -0.04% | 300 | 41億1252万 | -2.32% | 4.15 | 0.87 |
04/24 | 2,445 | 2,447 | 2,435 | 2,440 | +0.16% | 700 | 41億1421万 | -2.59% | 4.15 | 0.87 |
04/23 | 2,434 | 2,479 | 2,434 | 2,436 | +1.08% | 700 | 41億747万 | -3.03% | 4.15 | 0.87 |
04/22 | 2,401 | 2,410 | 2,401 | 2,410 | +1.05% | 900 | 40億6363万 | -4.33% | 4.1 | 0.86 |
04/19 | 2,400 | 2,400 | 2,380 | 2,385 | -0.63% | 6,900 | 40億2147万 | -5.62% | 4.06 | 0.85 |
04/18 | 2,370 | 2,400 | 2,343 | 2,400 | +0.84% | 3,000 | 40億4676万 | -5.33% | 4.09 | 0.86 |
04/17 | 2,402 | 2,402 | 2,380 | 2,380 | -0.92% | 1,000 | 40億1304万 | -6.41% | 4.05 | 0.85 |
04/16 | 2,444 | 2,444 | 2,362 | 2,402 | -2.28% | 8,000 | 40億5014万 | -5.88% | 4.09 | 0.86 |
04/15 | 2,460 | 2,460 | 2,439 | 2,458 | -0.16% | 1,000 | 41億4456万 | -4.06% | 4.19 | 0.88 |
04/12 | 2,490 | 2,490 | 2,462 | 2,462 | -1.12% | 300 | 41億5131万 | -4.2% | 4.19 | 0.88 |
04/11 | 2,445 | 2,490 | 2,445 | 2,490 | 0% | 1,500 | 41億9852万 | -3.41% | 4.24 | 0.89 |
04/10 | 2,490 | 2,490 | 2,490 | 2,490 | +0.4% | 300 | 41億9852万 | -3.71% | 4.24 | 0.89 |
04/09 | 2,460 | 2,487 | 2,452 | 2,480 | +0.53% | 1,800 | 41億8166万 | -4.39% | 4.22 | 0.89 |
04/08 | 2,466 | 2,483 | 2,466 | 2,467 | +1.11% | 4,700 | 41億5974万 | -5.15% | 4.2 | 0.88 |
04/05 | 2,501 | 2,502 | 2,400 | 2,440 | -2.87% | 8,600 | 41億1421万 | -6.37% | 4.15 | 0.87 |
04/04 | 2,533 | 2,533 | 2,512 | 2,512 | -0.44% | 2,000 | 42億3561万 | -3.79% | 4.28 | 0.9 |
04/03 | 2,522 | 2,550 | 2,521 | 2,523 | -0.12% | 2,400 | 42億5416万 | -3.48% | 4.3 | 0.9 |
04/02 | 2,560 | 2,560 | 2,525 | 2,526 | -1.37% | 1,700 | 42億5922万 | -3.4% | 4.3 | 0.9 |
04/01 | 2,590 | 2,612 | 2,560 | 2,561 | -0.35% | 3,100 | 43億1824万 | -2.1% | 4.36 | 0.92 |
03/29 | 2,579 | 2,588 | 2,556 | 2,570 | +0.35% | 1,300 | 43億3341万 | -1.76% | 4.53 | 0.95 |
03/28 | 2,556 | 2,585 | 2,556 | 2,561 | -3.32% | 3,200 | 43億1824万 | -2.14% | 4.52 | 0.95 |
03/27 | 2,653 | 2,668 | 2,642 | 2,649 | -0.15% | 1,700 | 44億6662万 | +1.22% | 4.67 | 0.98 |
03/26 | 2,650 | 2,669 | 2,640 | 2,653 | +0.15% | 2,500 | 44億7336万 | +1.49% | 4.68 | 0.98 |
03/25 | 2,670 | 2,670 | 2,616 | 2,649 | -0.04% | 2,200 | 44億6662万 | +1.53% | 4.67 | 0.98 |
03/22 | 2,660 | 2,660 | 2,640 | 2,650 | +0.38% | 1,900 | 44億6830万 | +1.73% | 4.68 | 0.98 |
03/21 | 2,615 | 2,648 | 2,615 | 2,640 | +1.11% | 3,100 | 44億5144万 | +1.5% | 4.66 | 0.97 |
03/19 | 2,610 | 2,611 | 2,610 | 2,611 | +0.04% | 1,600 | 44億254万 | +0.38% | 4.61 | 0.96 |
03/18 | 2,631 | 2,631 | 2,599 | 2,610 | +0.15% | 3,700 | 44億86万 | +0.12% | 4.6 | 0.96 |
03/15 | 2,585 | 2,609 | 2,578 | 2,606 | +0.89% | 1,300 | 43億9411万 | -0.15% | 4.6 | 0.96 |
03/14 | 2,581 | 2,599 | 2,581 | 2,583 | -0.46% | 1,000 | 43億5533万 | -1.11% | 4.56 | 0.95 |
03/13 | 2,606 | 2,619 | 2,580 | 2,595 | -0.84% | 2,200 | 43億7556万 | -0.69% | 4.58 | 0.96 |
03/12 | 2,603 | 2,637 | 2,603 | 2,617 | -0.8% | 1,200 | 44億1266万 | +0.15% | 4.62 | 0.97 |
03/11 | 2,650 | 2,700 | 2,600 | 2,638 | -1.38% | 2,500 | 44億4807万 | +1% | 4.65 | 0.97 |
03/08 | 2,655 | 2,699 | 2,650 | 2,675 | +0.49% | 5,600 | 45億1046万 | +2.53% | 4.72 | 0.99 |
03/07 | 2,700 | 2,708 | 2,661 | 2,662 | -1.04% | 4,400 | 44億8854万 | +2.31% | 4.7 | 0.98 |
03/06 | 2,690 | 2,690 | 2,647 | 2,690 | +0.11% | 900 | 45億3575万 | +3.66% | 4.75 | 0.99 |
03/05 | 2,648 | 2,694 | 2,648 | 2,687 | +1.36% | 3,700 | 45億3069万 | +3.83% | 4.74 | 0.99 |
03/04 | 2,600 | 2,656 | 2,600 | 2,651 | +2.55% | 6,700 | 44億6999万 | +2.75% | 4.68 | 0.98 |
03/01 | 2,583 | 2,590 | 2,583 | 2,585 | +0.08% | 1,300 | 43億5870万 | +0.43% | 4.56 | 0.95 |
02/29 | 2,580 | 2,599 | 2,575 | 2,583 | +0.54% | 5,200 | 43億5533万 | +0.62% | 4.56 | 0.95 |
年初来
年度 | 株価 | 出来高 | 時価総額 | |||
---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
2010年 3月期 | 1,490 149 8/28 | 1,100 110 12/16 | 20,800 208,000 2/8 | - | - | 21億9200万 3/31 |
2011年 3月期 | 1,400 140 3/9 140 2/21 他2件 | 1,110 111 10/22 111 10/20 他2件 | 4,300 43,000 4/27 | 23億6061万 | 18億7163万 | 21億2455万 3/31 |
2012年 3月期 | 1,410 141 3/21 141 3/16 | 1,130 113 11/22 113 11/18 他5件 | 4,300 43,000 2/9 | 23億7747万 | 19億535万 | 21億2455万 3/30 |
2013年 3月期 | 1,590 159 3/26 | 1,160 116 10/11 | 7,700 77,000 3/27 | 26億8098万 | 19億5593万 | 23億7747万 3/29 |
2014年 3月期 | 2,110 211 1/20 | 1,350 135 4/2 | 66,800 668,000 1/20 | 35億5778万 | 22億7630万 | 23億4266万 3/31 |
2015年 3月期 | 2,290 229 2/23 | 1,460 146 5/21 146 5/20 他3件 | 25,500 255,000 2/23 | 38億6129万 | 24億6178万 | 27億4004万 3/31 |
2016年 3月期 | 2,430 243 6/9 | 1,610 161 2/12 | 171,000 1,710,000 6/2 | 40億9735万 | 27億1470万 | 26億3212万 3/31 |
2017年 3月期 | 3,960 396 3/15 | 1,580 158 6/24 | 92,700 927,000 12/7 | 66億7717万 | 26億6412万 | 51億8604万 3/31 |
2018年 3月期 | 3,340 334 4/3 | 2,080 3/29 | 13,000 130,000 4/4 | 56億3175万 | 35億720万 | 32億1304万 3/30 |
2019年 3月期 | 2,620 6/21 | 1,321 12/25 | 37,600 8/1 | 44億1772万 | 22億2740万 | 22億1715万 3/29 |
2020年 3月期 | 2,080 7/4 | 1,226 3/23 | 57,500 7/4 | 35億720万 | 20億6722万 | 19億2447万 3/31 |
2021年 3月期 | 1,751 6/8 | 1,086 1/18 | 33,700 6/8 | 29億5245万 | 18億3116万 | 17億5002万 3/31 |
2022年 3月期 | 2,310 12/23 | 919 8/18 | 140,300 3/1 | 38億9501万 | 15億4957万 | 16億3525万 3/31 |
2023年 3月期 | 2,287 2/15 | 738 12/28 12/26 | 1,383,200 2/15 | 38億5623万 | 12億4438万 | 20億3709万 3/31 |
2024年 3月期 | 2,820 2/13 | 1,212 4/13 | 1,145,600 5/10 | 47億5495万 | 20億4361万 | 38億696万 3/29 |
最新 | 2,716 2024/7/26 | 1,000 | 45億7959万 |